Storebrand ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 190.10 | 191.00 | 189.50 | 190.60 | 190.60 | 479,884 |
| 2026-10-15 | 187.40 | 190.70 | 187.40 | 190.00 | 190.00 | 499,121 |
| 2026-10-14 | 187.60 | 189.10 | 187.10 | 187.10 | 187.10 | 589,072 |
| 2026-10-13 | 186.00 | 188.60 | 185.60 | 187.30 | 187.30 | 518,302 |
| 2026-10-12 | 188.00 | 189.50 | 185.90 | 185.90 | 185.90 | 815,765 |
| 2026-10-09 | 185.30 | 188.70 | 185.30 | 187.90 | 187.90 | 646,194 |
| 2026-10-08 | 186.40 | 186.90 | 183.30 | 184.40 | 184.40 | 1,212,334 |
| 2026-10-07 | 192.00 | 192.40 | 188.60 | 189.90 | 189.90 | 607,731 |
| 2026-10-06 | 195.00 | 198.40 | 192.00 | 192.00 | 192.00 | 699,536 |
| 2026-10-05 | 191.80 | 193.40 | 191.10 | 192.30 | 192.30 | 428,385 |
| 2026-10-02 | 191.00 | 192.90 | 190.50 | 192.50 | 192.50 | 389,957 |
| 2026-10-01 | 192.00 | 192.40 | 189.00 | 190.60 | 190.60 | 662,804 |
| 2026-09-30 | 194.90 | 195.30 | 192.40 | 192.90 | 192.90 | 710,445 |
| 2026-09-29 | 194.50 | 194.90 | 193.70 | 194.00 | 194.00 | 383,210 |
| 2026-09-28 | 194.00 | 195.20 | 193.70 | 194.70 | 194.70 | 574,807 |
| 2026-09-25 | 193.50 | 196.00 | 193.50 | 194.30 | 194.30 | 460,227 |
| 2026-09-24 | 194.40 | 194.80 | 192.40 | 192.80 | 192.80 | 482,250 |
| 2026-09-23 | 200.00 | 200.00 | 193.90 | 195.00 | 195.00 | 728,850 |
| 2026-09-22 | 202.00 | 202.20 | 199.30 | 199.90 | 199.90 | 421,764 |
| 2026-09-21 | 199.80 | 202.20 | 199.40 | 202.00 | 202.00 | 370,444 |
| 2026-09-18 | 200.40 | 201.20 | 197.60 | 198.60 | 198.60 | 1,426,520 |
| 2026-09-17 | 200.20 | 201.60 | 199.80 | 201.20 | 201.20 | 607,738 |
| 2026-09-16 | 199.50 | 201.20 | 198.80 | 200.20 | 200.20 | 476,618 |
| 2026-09-15 | 199.50 | 200.80 | 197.30 | 199.20 | 199.20 | 711,591 |
| 2026-09-14 | 200.40 | 202.20 | 199.30 | 199.90 | 199.90 | 452,544 |
| 2026-09-11 | 202.40 | 203.20 | 201.00 | 201.00 | 201.00 | 472,019 |
| 2026-09-10 | 202.00 | 203.60 | 201.60 | 201.80 | 201.80 | 568,643 |
| 2026-09-09 | 201.00 | 203.00 | 200.60 | 202.20 | 202.20 | 582,563 |
| 2026-09-08 | 204.00 | 204.60 | 201.00 | 201.40 | 201.40 | 444,487 |
| 2026-09-07 | 205.00 | 205.60 | 203.80 | 204.20 | 204.20 | 394,260 |
| 2026-09-04 | 205.00 | 206.40 | 204.40 | 205.60 | 205.60 | 334,171 |
| 2026-09-03 | 202.60 | 205.40 | 202.20 | 205.00 | 205.00 | 337,834 |
| 2026-09-02 | 203.00 | 203.60 | 201.20 | 202.60 | 202.60 | 503,973 |
| 2026-09-01 | 205.00 | 205.40 | 202.40 | 203.00 | 203.00 | 510,619 |
| 2026-08-31 | 205.20 | 206.20 | 204.60 | 204.80 | 204.80 | 590,983 |
| 2026-08-28 | 205.60 | 206.40 | 204.80 | 205.20 | 205.20 | 427,715 |
| 2026-08-27 | 206.00 | 206.80 | 204.20 | 204.80 | 204.80 | 273,156 |
| 2026-08-26 | 206.00 | 208.20 | 206.00 | 206.80 | 206.80 | 482,526 |
| 2026-08-25 | 203.40 | 206.20 | 203.40 | 206.20 | 206.20 | 555,065 |
| 2026-08-24 | 202.00 | 202.80 | 200.80 | 202.40 | 202.40 | 241,834 |
| 2026-08-21 | 200.40 | 202.00 | 200.00 | 201.80 | 201.80 | 408,840 |
| 2026-08-20 | 201.40 | 201.60 | 199.00 | 200.40 | 200.40 | 437,084 |
| 2026-08-19 | 203.60 | 204.00 | 200.80 | 200.80 | 200.80 | 510,972 |
| 2026-08-18 | 206.60 | 207.00 | 203.80 | 203.80 | 203.80 | 326,668 |
| 2026-08-17 | 206.00 | 207.20 | 205.60 | 206.60 | 206.60 | 243,498 |
| 2026-08-14 | 206.00 | 207.00 | 204.40 | 206.00 | 206.00 | 274,768 |
| 2026-08-13 | 206.60 | 207.60 | 205.80 | 205.80 | 205.80 | 581,720 |
| 2026-08-12 | 203.60 | 205.40 | 203.20 | 205.40 | 205.40 | 335,154 |
| 2026-08-11 | 204.60 | 205.20 | 202.20 | 203.60 | 203.60 | 499,263 |
| 2026-08-10 | 205.60 | 206.20 | 204.60 | 204.80 | 204.80 | 366,758 |
| 2026-08-07 | 205.40 | 207.40 | 203.20 | 206.00 | 206.00 | 407,933 |
| 2026-08-06 | 204.60 | 206.00 | 203.40 | 206.00 | 206.00 | 412,357 |
| 2026-08-05 | 202.20 | 204.00 | 201.20 | 204.00 | 204.00 | 463,570 |
| 2026-08-04 | 201.20 | 202.20 | 197.30 | 202.20 | 202.20 | 477,900 |
| 2026-08-03 | 201.80 | 202.60 | 200.20 | 201.40 | 201.40 | 492,237 |
| 2026-07-31 | 203.60 | 204.60 | 201.40 | 201.40 | 201.40 | 552,704 |
| 2026-07-30 | 200.80 | 203.60 | 200.80 | 203.00 | 203.00 | 327,596 |
| 2026-07-29 | 202.20 | 203.80 | 200.80 | 200.80 | 200.80 | 316,957 |
| 2026-07-28 | 200.60 | 203.00 | 200.60 | 203.00 | 203.00 | 426,605 |
| 2026-07-27 | 201.00 | 201.80 | 200.40 | 200.80 | 200.80 | 368,444 |
Page 1 of 5 · 249 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-10 | 5.4000 NOK |
| 2025-04-10 | 4.7000 NOK |
| 2024-04-05 | 4.1000 NOK |
| 2023-04-14 | 3.7000 NOK |
| 2022-04-07 | 3.5000 NOK |
| 2021-04-09 | 3.2500 NOK |
| 2019-04-11 | 3.0000 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.